The closing price for GE Aerospace (GE) in April 2009 was $43.26, on April 30, 2009. It was up 27.6% for the month. The latest price is $201.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $42.85 | $43.81 | $42.81 | $43.26 | 23,874,949 |
April 29 2009 | $41.62 | $42.99 | $41.41 | $41.79 | 21,261,958 |
April 28 2009 | $40.87 | $41.99 | $40.28 | $41.04 | 17,222,239 |
April 27 2009 | $41.48 | $42.23 | $40.52 | $41.34 | 17,052,993 |
April 24 2009 | $41.14 | $42.23 | $40.87 | $41.41 | 20,330,803 |
April 23 2009 | $41.58 | $41.69 | $39.57 | $40.63 | 19,799,946 |
April 22 2009 | $39.87 | $42.68 | $39.39 | $40.35 | 27,168,388 |
April 21 2009 | $37.58 | $40.66 | $37.10 | $40.01 | 25,750,655 |
April 20 2009 | $41.04 | $41.45 | $38.47 | $38.81 | 29,959,536 |
April 17 2009 | $42.40 | $43.53 | $40.18 | $42.37 | 46,630,302 |
April 16 2009 | $41.24 | $42.51 | $40.04 | $41.96 | 27,650,544 |
April 15 2009 | $39.29 | $40.87 | $38.09 | $40.45 | 25,082,331 |
April 14 2009 | $42.71 | $42.75 | $39.05 | $39.36 | 38,304,601 |
April 13 2009 | $39.12 | $42.47 | $38.47 | $41.48 | 39,756,847 |
April 09 2009 | $38.44 | $39.77 | $37.92 | $38.74 | 31,393,942 |
April 08 2009 | $36.69 | $36.83 | $35.60 | $36.39 | 20,000,846 |
April 07 2009 | $37.27 | $37.31 | $36.15 | $36.42 | 22,431,822 |
April 06 2009 | $37.10 | $38.40 | $36.45 | $38.27 | 27,455,737 |
April 03 2009 | $36.97 | $37.58 | $36.63 | $37.41 | 25,811,814 |
April 02 2009 | $36.76 | $37.62 | $36.15 | $36.73 | 30,600,275 |
April 01 2009 | $33.89 | $35.09 | $33.51 | $34.78 | 23,778,401 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
